Tevogen Bio Holdings Inc. (TVGN)
NASDAQ: TVGN · Real-Time Price · USD
1.290
-0.050 (-3.73%)
At close: May 30, 2025, 4:00 PM
1.320
+0.030 (2.33%)
After-hours: May 30, 2025, 7:45 PM EDT
Tevogen Bio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.33 | 1.40 | 1.27 | 1.29 | 1.29 | -3.73% | 1,589,699 |
| May 29, 2025 | 1.29 | 1.35 | 1.29 | 1.34 | 1.34 | 2.29% | 416,707 |
| May 28, 2025 | 1.29 | 1.34 | 1.27 | 1.31 | 1.31 | 1.55% | 308,088 |
| May 27, 2025 | 1.32 | 1.35 | 1.25 | 1.29 | 1.29 | -1.53% | 754,279 |
| May 23, 2025 | 1.20 | 1.40 | 1.19 | 1.31 | 1.31 | 6.50% | 1,376,214 |
| May 22, 2025 | 1.17 | 1.26 | 1.15 | 1.23 | 1.23 | 4.24% | 523,951 |
| May 21, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 335,201 |
| May 20, 2025 | 1.16 | 1.22 | 1.13 | 1.16 | 1.16 | 0.87% | 384,039 |
| May 19, 2025 | 1.10 | 1.16 | 1.09 | 1.15 | 1.15 | 1.77% | 276,636 |
| May 16, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 273,626 |
| May 15, 2025 | 1.09 | 1.15 | 1.08 | 1.15 | 1.15 | 4.55% | 380,483 |
| May 14, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -5.17% | 379,655 |
| May 13, 2025 | 1.20 | 1.23 | 1.12 | 1.16 | 1.16 | -2.52% | 1,611,425 |
| May 12, 2025 | 1.11 | 1.20 | 1.11 | 1.19 | 1.19 | 9.17% | 1,334,684 |
| May 9, 2025 | 1.09 | 1.13 | 1.07 | 1.09 | 1.09 | - | 729,818 |
| May 8, 2025 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | 4.81% | 464,835 |
| May 7, 2025 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 415,627 |
| May 6, 2025 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 374,213 |
| May 5, 2025 | 1.00 | 1.09 | 0.98 | 1.06 | 1.06 | 4.95% | 813,994 |
| May 2, 2025 | 0.99 | 1.03 | 0.97 | 1.01 | 1.01 | 3.23% | 773,787 |
| May 1, 2025 | 1.01 | 1.06 | 0.96 | 0.98 | 0.98 | -5.01% | 1,566,566 |
| Apr 30, 2025 | 0.99 | 1.08 | 0.93 | 1.03 | 1.03 | 1.98% | 2,331,342 |
| Apr 29, 2025 | 1.10 | 1.10 | 0.96 | 1.01 | 1.01 | 7.74% | 12,435,937 |
| Apr 28, 2025 | 0.99 | 1.01 | 0.92 | 0.94 | 0.94 | -5.52% | 7,535,262 |
| Apr 25, 2025 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -1.76% | 283,248 |
| Apr 24, 2025 | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | 219,989 |
| Apr 23, 2025 | 0.96 | 1.03 | 0.96 | 1.02 | 1.02 | 5.25% | 322,876 |
| Apr 22, 2025 | 0.97 | 0.99 | 0.94 | 0.97 | 0.97 | 3.95% | 247,689 |
| Apr 21, 2025 | 0.96 | 0.97 | 0.91 | 0.93 | 0.93 | -4.83% | 313,712 |
| Apr 17, 2025 | 1.01 | 1.03 | 0.92 | 0.98 | 0.98 | -3.96% | 537,092 |
| Apr 16, 2025 | 1.02 | 1.05 | 0.99 | 1.02 | 1.02 | -2.86% | 508,945 |
| Apr 15, 2025 | 1.05 | 1.13 | 1.01 | 1.05 | 1.05 | - | 746,246 |
| Apr 14, 2025 | 1.07 | 1.08 | 1.01 | 1.05 | 1.05 | -2.78% | 407,281 |
| Apr 11, 2025 | 1.04 | 1.11 | 0.98 | 1.08 | 1.08 | 8.00% | 686,396 |
| Apr 10, 2025 | 1.07 | 1.08 | 0.98 | 1.00 | 1.00 | -10.71% | 477,057 |
| Apr 9, 2025 | 0.97 | 1.25 | 0.93 | 1.12 | 1.12 | 16.67% | 2,483,970 |
| Apr 8, 2025 | 1.03 | 1.05 | 0.96 | 0.96 | 0.96 | -6.80% | 305,607 |
| Apr 7, 2025 | 0.96 | 1.05 | 0.93 | 1.03 | 1.03 | 1.98% | 313,269 |
| Apr 4, 2025 | 1.00 | 1.02 | 0.89 | 1.01 | 1.01 | 1.00% | 742,749 |
| Apr 3, 2025 | 1.05 | 1.08 | 1.00 | 1.00 | 1.00 | -6.54% | 538,599 |
| Apr 2, 2025 | 1.08 | 1.11 | 1.04 | 1.07 | 1.07 | -1.83% | 167,073 |
| Apr 1, 2025 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | 0.93% | 196,662 |
| Mar 31, 2025 | 1.17 | 1.18 | 1.08 | 1.08 | 1.08 | -10.00% | 469,332 |
| Mar 28, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | - | 239,307 |
| Mar 27, 2025 | 1.19 | 1.20 | 1.13 | 1.20 | 1.20 | 2.56% | 229,413 |
| Mar 26, 2025 | 1.24 | 1.26 | 1.17 | 1.17 | 1.17 | -4.88% | 303,688 |
| Mar 25, 2025 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | -0.81% | 337,745 |
| Mar 24, 2025 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | 8.77% | 416,472 |
| Mar 21, 2025 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -2.56% | 465,507 |
| Mar 20, 2025 | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | 2.63% | 231,557 |